光韵达 sz.300227
10.91
+1.30%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 9.03 | 9.08 | 8.83 | 8.89 | -1.88% | 1.19 | 3.07% |
| 2025-11-18 | 9.42 | 9.42 | 9.02 | 9.06 | -3.92% | 1.97 | 4.98% |
| 2025-11-17 | 9.28 | 9.46 | 9.27 | 9.43 | +1.29% | 1.12 | 2.76% |
| 2025-11-14 | 9.31 | 9.43 | 9.18 | 9.31 | -0.43% | 1.24 | 3.07% |
| 2025-11-13 | 9.22 | 9.53 | 9.14 | 9.35 | +2.07% | 1.47 | 3.64% |
| 2025-11-12 | 9.28 | 9.31 | 9.06 | 9.16 | -1.29% | 1.15 | 2.89% |
| 2025-11-11 | 9.39 | 9.51 | 9.26 | 9.28 | -1.07% | 1.42 | 3.50% |
| 2025-11-10 | 9.45 | 9.60 | 9.31 | 9.38 | -1.05% | 1.58 | 3.87% |
| 2025-11-07 | 9.45 | 9.70 | 9.26 | 9.48 | +0.32% | 2.45 | 5.97% |
| 2025-11-06 | 9.59 | 9.62 | 9.40 | 9.45 | -1.25% | 1.80 | 4.40% |
| 2025-11-05 | 9.57 | 9.69 | 9.50 | 9.57 | -0.83% | 1.65 | 3.98% |
| 2025-11-04 | 9.66 | 9.74 | 9.50 | 9.65 | -0.72% | 1.76 | 4.23% |
| 2025-11-03 | 9.67 | 9.76 | 9.48 | 9.72 | +0.52% | 1.82 | 4.36% |
| 2025-10-31 | 9.73 | 9.81 | 9.57 | 9.67 | -0.51% | 2.78 | 6.63% |
| 2025-10-30 | 9.61 | 10.06 | 9.42 | 9.72 | -1.32% | 5.01 | 11.95% |
| 2025-10-29 | 9.92 | 10.20 | 9.78 | 9.85 | -1.10% | 4.16 | 9.67% |
| 2025-10-28 | 10.50 | 10.52 | 9.78 | 9.96 | -5.32% | 5.34 | 12.27% |
| 2025-10-27 | 9.97 | 10.77 | 9.85 | 10.52 | +5.31% | 7.18 | 16.09% |
| 2025-10-24 | 9.39 | 10.28 | 9.31 | 9.99 | +8.59% | 7.19 | 16.74% |
| 2025-10-23 | 8.84 | 9.25 | 8.72 | 9.20 | +5.02% | 2.11 | 5.42% |